ALKLC
ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş.
18:10:00
339 ₺
+0.250 (%+0.07)
Önceki Kapanış: 338.75·
Volatilite: 7.010
Düşük₺330.25
Yüksek₺354
Piyasa Verileri
Spot Piyasa
A:338
S:339
Önceki haftaya göre (WoW)
-2.59%
Önceki aya göre (MoM)
-4.17%
Yılbaşından bugüne (YTD)
+59.45%
Önceki yıla göre (YoY)
+767.33%
ALKLC: ALTINKILIÇ GIDA VE SÜT SANAYİ TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 66,7526
KAPANIŞ 67,4135
En Düşük
DÜŞÜK 24,6909
En Yüksek
YÜKSEK 237
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 35,8869 | 37,0864 | 34,9272 | 36,7864 |
| 02.01.2025 | 36,7864 | 37,1064 | 35,0072 | 35,1671 |
| 05.01.2025 | 35,1871 | 36,0867 | 35,1471 | 35,3269 |
| 06.01.2025 | 35,3269 | 35,8869 | 35,2469 | 35,6469 |
| 07.01.2025 | 35,6469 | 36,1467 | 35,1471 | 35,6869 |
| 08.01.2025 | 35,8869 | 36,3666 | 35,7069 | 36,1866 |
| 09.01.2025 | 36,2266 | 36,7864 | 32,568 | 32,568 |
| 12.01.2025 | 31,4884 | 31,4884 | 29,3292 | 29,3292 |
| 13.01.2025 | 29,0693 | 29,2092 | 27,49 | 27,9097 |
| 14.01.2025 | 28,1897 | 29,9689 | 26,95 | 26,99 |
| 15.01.2025 | 27,23 | 27,9497 | 26,3903 | 27,09 |
| 16.01.2025 | 27,09 | 27,45 | 26,6102 | 26,6502 |
| 19.01.2025 | 26,7502 | 28,9893 | 26,2103 | 28,3496 |
| 20.01.2025 | 28,3496 | 29,2892 | 27,9097 | 28,5295 |
| 21.01.2025 | 28,5295 | 28,5295 | 27,29 | 27,51 |
| 22.01.2025 | 27,49 | 27,9497 | 27,21 | 27,35 |
| 23.01.2025 | 27,19 | 27,37 | 26,1903 | 26,2903 |
| 26.01.2025 | 26,2903 | 27,35 | 26,0305 | 26,8302 |
| 27.01.2025 | 27,07 | 27,07 | 26,1703 | 26,3903 |
| 28.01.2025 | 26,3103 | 27,27 | 25,2308 | 25,2308 |
| 29.01.2025 | 25,2508 | 26,0505 | 24,9308 | 25,4306 |
| 30.01.2025 | 25,4106 | 26,3903 | 25,4106 | 25,5105 |
| 02.02.2025 | 25,5105 | 25,5105 | 24,6909 | 24,9108 |
| 03.02.2025 | 24,9508 | 25,6105 | 24,9108 | 25,4506 |
| 04.02.2025 | 25,4705 | 25,8905 | 25,3308 | 25,7105 |
| 05.02.2025 | 25,7905 | 26,2703 | 25,4106 | 26,0905 |
| 06.02.2025 | 26,1105 | 26,91 | 26,0305 | 26,5302 |
| 09.02.2025 | 26,5302 | 29,1692 | 26,5302 | 29,1692 |
| 10.02.2025 | 29,2292 | 31,8682 | 27,6098 | 31,7284 |
| 11.02.2025 | 31,7284 | 33,3477 | 29,4892 | 29,849 |
| 12.02.2025 | 30,0089 | 31,7084 | 29,769 | 31,2085 |
| 13.02.2025 | 31,2085 | 32,1682 | 29,849 | 30,1289 |
| 16.02.2025 | 30,1689 | 30,7687 | 29,909 | 30,4288 |
| 17.02.2025 | 30,4488 | 31,1085 | 30,3489 | 30,6488 |
| 18.02.2025 | 30,6688 | 30,9886 | 29,909 | 30,0089 |
| 19.02.2025 | 30,0689 | 30,4088 | 29,2692 | 30,2689 |
| 20.02.2025 | 30,2689 | 30,9286 | 29,849 | 30,2289 |
| 23.02.2025 | 30,2489 | 31,1085 | 30,2489 | 30,6488 |
| 24.02.2025 | 30,6488 | 30,9486 | 29,889 | 30,4688 |
| 25.02.2025 | 30,4288 | 30,5888 | 29,829 | 29,9889 |
| 26.02.2025 | 30,5288 | 32,2681 | 30,5288 | 31,5284 |
| 27.02.2025 | 31,5884 | 32,0482 | 31,2485 | 31,7883 |
| 02.03.2025 | 31,9482 | 32,668 | 31,2485 | 31,4285 |
| 03.03.2025 | 31,4684 | 31,8083 | 30,6887 | 30,7886 |
| 04.03.2025 | 31,0086 | 31,2885 | 30,7487 | 31,0086 |
| 05.03.2025 | 30,9886 | 31,4285 | 30,6488 | 31,2685 |
| 06.03.2025 | 31,6684 | 34,3874 | 31,6484 | 34,3874 |
| 09.03.2025 | 35,1871 | 35,7669 | 33,5277 | 35,1671 |
| 10.03.2025 | 33,9875 | 37,5261 | 33,9875 | 37,1664 |
| 11.03.2025 | 36,7864 | 39,0057 | 36,1866 | 38,166 |
| 12.03.2025 | 38,246 | 41,2449 | 38,246 | 41,1649 |
| 13.03.2025 | 41,3848 | 41,8046 | 40,9049 | 41,4448 |
| 16.03.2025 | 41,4448 | 42,2244 | 40,645 | 42,0046 |
| 17.03.2025 | 41,9646 | 44,4436 | 39,9853 | 44,1838 |
| 18.03.2025 | 42,0046 | 42,0046 | 39,8853 | 41,8646 |
| 19.03.2025 | 41,9046 | 45,0634 | 41,9046 | 42,8642 |
| 20.03.2025 | 42,4844 | 42,5044 | 38,5858 | 38,5858 |
| 23.03.2025 | 36,9864 | 40,5251 | 36,9864 | 39,5854 |
| 24.03.2025 | 41,7446 | 41,8446 | 40,2252 | 41,2449 |
| 25.03.2025 | 41,2649 | 41,9046 | 40,585 | 41,5447 |
| 26.03.2025 | 41,5447 | 44,4836 | 41,4648 | 43,9438 |
| 27.03.2025 | 44,0038 | 47,3026 | 43,584 | 45,8032 |
| 01.04.2025 | 45,7832 | 48,1622 | 44,1838 | 45,7432 |
| 02.04.2025 | 45,7432 | 47,2626 | 45,6033 | 45,963 |
| 03.04.2025 | 46,143 | 46,9628 | 44,9835 | 46,303 |
| 06.04.2025 | 44,9835 | 44,9835 | 44,0038 | 44,0038 |
| 07.04.2025 | 44,1838 | 45,1633 | 44,1838 | 44,9235 |
| 08.04.2025 | 44,7636 | 45,8431 | 41,3448 | 43,8838 |
| 09.04.2025 | 44,4836 | 44,9835 | 42,6843 | 42,6843 |
| 10.04.2025 | 43,1841 | 43,8438 | 42,8442 | 43,7039 |
| 13.04.2025 | 43,7039 | 45,2633 | 43,3441 | 45,0234 |
| 14.04.2025 | 45,0234 | 46,043 | 43,2841 | 43,9038 |
| 15.04.2025 | 44,2838 | 45,4233 | 43,7438 | 45,1433 |
| 16.04.2025 | 44,9035 | 46,023 | 44,2838 | 44,6636 |
| 17.04.2025 | 44,9435 | 45,1833 | 43,7239 | 43,7239 |
| 20.04.2025 | 44,3836 | 45,8631 | 43,7239 | 45,0434 |
| 21.04.2025 | 45,0634 | 45,3633 | 43,584 | 43,6439 |
| 23.04.2025 | 43,6239 | 46,6628 | 43,584 | 46,5629 |
| 24.04.2025 | 46,363 | 46,363 | 44,4436 | 45,0434 |
| 27.04.2025 | 45,0434 | 45,3233 | 42,8842 | 43,584 |
| 28.04.2025 | 43,7838 | 45,3033 | 43,2841 | 43,8038 |
| 29.04.2025 | 43,6839 | 46,9628 | 43,4841 | 44,4436 |
| 01.05.2025 | 44,5836 | 46,5229 | 44,5836 | 45,963 |
| 04.05.2025 | 46,083 | 46,4829 | 43,5241 | 45,3033 |
| 05.05.2025 | 45,4833 | 46,4229 | 43,8238 | 45,4033 |
| 06.05.2025 | 45,4633 | 46,283 | 44,7436 | 44,7636 |
| 07.05.2025 | 44,9035 | 45,5033 | 44,5436 | 45,0434 |
| 08.05.2025 | 44,6236 | 45,1033 | 44,2838 | 44,6836 |
| 11.05.2025 | 44,7836 | 46,5229 | 44,3037 | 44,6836 |
| 12.05.2025 | 44,4836 | 44,9635 | 43,2441 | 44,5836 |
| 13.05.2025 | 44,5836 | 45,1433 | 44,3636 | 44,4036 |
| 14.05.2025 | 44,4036 | 45,963 | 43,7838 | 44,0438 |
| 15.05.2025 | 44,7836 | 44,7836 | 42,7243 | 43,4041 |
| 19.05.2025 | 43,4041 | 44,5236 | 41,2449 | 44,5236 |
| 20.05.2025 | 44,6836 | 46,123 | 44,2838 | 45,2433 |
| 21.05.2025 | 45,2433 | 48,3622 | 44,9235 | 47,9824 |
| 22.05.2025 | 47,7625 | 49,1419 | 46,243 | 48,0024 |
| 25.05.2025 | 48,4822 | 48,962 | 46,243 | 46,6228 |
| 26.05.2025 | 46,6228 | 47,1426 | 45,7832 | 46,123 |
| 27.05.2025 | 46,6228 | 47,1426 | 44,3037 | 44,9835 |
| 28.05.2025 | 45,0434 | 45,1833 | 43,8438 | 44,4436 |
| 29.05.2025 | 44,4436 | 44,9035 | 42,4844 | 43,2841 |
| 01.06.2025 | 43,0441 | 43,2041 | 38,9657 | 39,6654 |
| 02.06.2025 | 40,2452 | 42,1845 | 39,3856 | 41,4248 |
| 03.06.2025 | 41,4248 | 42,2045 | 39,9853 | 41,5846 |
| 04.06.2025 | 41,9846 | 41,9846 | 41,3848 | 41,4848 |
| 09.06.2025 | 42,3644 | 43,3441 | 41,9446 | 42,4844 |
| 10.06.2025 | 42,4844 | 43,2041 | 42,2045 | 42,9042 |
| 11.06.2025 | 42,9042 | 44,2638 | 42,0046 | 42,8842 |
| 12.06.2025 | 42,8242 | 42,8642 | 40,4852 | 41,5846 |
| 15.06.2025 | 41,5846 | 42,8242 | 41,1849 | 41,1849 |
| 16.06.2025 | 41,1849 | 41,5247 | 40,1452 | 40,565 |
| 17.06.2025 | 40,5251 | 40,645 | 38,9057 | 39,0856 |
| 18.06.2025 | 39,0856 | 39,3656 | 37,0864 | 37,0864 |
| 19.06.2025 | 37,1064 | 37,5861 | 35,2071 | 35,4869 |
| 22.06.2025 | 35,4869 | 35,8469 | 34,1074 | 34,6272 |
| 23.06.2025 | 36,3266 | 38,086 | 35,5269 | 38,086 |
| 24.06.2025 | 40,0853 | 40,4852 | 38,7457 | 39,5054 |
| 25.06.2025 | 39,5054 | 41,5846 | 38,6858 | 41,5447 |
| 26.06.2025 | 41,6846 | 41,9246 | 39,7054 | 40,0053 |
| 29.06.2025 | 40,2852 | 41,5846 | 39,6254 | 41,2649 |
| 30.06.2025 | 41,2849 | 45,2833 | 41,2649 | 44,9835 |
| 01.07.2025 | 45,1833 | 45,983 | 43,6239 | 43,9838 |
| 02.07.2025 | 45,2833 | 45,3833 | 43,0241 | 43,9438 |
| 03.07.2025 | 44,2038 | 44,4836 | 43,0841 | 44,1438 |
| 06.07.2025 | 42,9841 | 43,9638 | 42,4844 | 43,4841 |
| 07.07.2025 | 43,604 | 45,2433 | 42,7843 | 44,7436 |
| 08.07.2025 | 44,6836 | 45,7832 | 44,2038 | 44,7436 |
| 09.07.2025 | 44,7436 | 48,882 | 44,7436 | 48,6821 |
| 10.07.2025 | 49,6817 | 50,7813 | 47,3026 | 48,942 |
| 13.07.2025 | 49,122 | 52,7805 | 49,122 | 52,5307 |
| 15.07.2025 | 52,7805 | 57,2789 | 52,7805 | 57,2789 |
| 16.07.2025 | 56,8291 | 58,0786 | 55,5296 | 56,929 |
| 17.07.2025 | 56,929 | 58,4785 | 56,6292 | 58,2286 |
| 20.07.2025 | 58,8783 | 59,5781 | 56,6792 | 56,879 |
| 21.07.2025 | 56,9372 | 59,2367 | 56,0874 | 56,1874 |
| 22.07.2025 | 56,6873 | 59,6866 | 56,6873 | 58,0869 |
| 23.07.2025 | 58,5869 | 58,6869 | 56,4374 | 57,1872 |
| 24.07.2025 | 57,1872 | 57,3371 | 55,9874 | 57,2371 |
| 27.07.2025 | 57,2371 | 57,2871 | 55,9874 | 56,2374 |
| 28.07.2025 | 56,2374 | 58,4869 | 55,9374 | 57,6871 |
| 29.07.2025 | 57,9869 | 57,9869 | 55,9374 | 56,5873 |
| 30.07.2025 | 56,5873 | 57,4371 | 55,5876 | 56,1374 |
| 31.07.2025 | 56,1374 | 56,1374 | 54,4878 | 54,7377 |
| 03.08.2025 | 54,8377 | 59,3867 | 54,8377 | 59,1867 |
| 04.08.2025 | 59,2867 | 65,0854 | 59,2867 | 65,0854 |
| 05.08.2025 | 71,584 | 71,584 | 68,0347 | 71,584 |
| 06.08.2025 | 78,7323 | 78,7323 | 75,0831 | 78,5823 |
| 07.08.2025 | 78,4823 | 85,4808 | 75,983 | 81,9816 |
| 10.08.2025 | 81,4817 | 83,2313 | 77,7825 | 77,7825 |
| 11.08.2025 | 77,7825 | 79,3821 | 70,0343 | 70,0343 |
| 12.08.2025 | 70,0343 | 70,3842 | 64,4355 | 65,7352 |
| 13.08.2025 | 65,7852 | 71,134 | 65,7852 | 69,0845 |
| 14.08.2025 | 69,8843 | 75,983 | 67,6848 | 75,983 |
| 17.08.2025 | 78,5323 | 81,4817 | 78,0325 | 81,2818 |
| 18.08.2025 | 81,4817 | 81,9816 | 77,5826 | 77,8825 |
| 19.08.2025 | 77,9325 | 85,6308 | 77,5326 | 85,6308 |
| 20.08.2025 | 87,9803 | 91,1796 | 87,1304 | 87,6803 |
| 21.08.2025 | 88,0302 | 93,3791 | 86,5306 | 92,9791 |
| 24.08.2025 | 93,1791 | 93,9289 | 90,0298 | 90,6296 |
| 25.08.2025 | 91,4794 | 93,7289 | 87,7803 | 90,2797 |
| 26.08.2025 | 90,3297 | 90,7296 | 85,8807 | 87,0304 |
| 27.08.2025 | 87,0804 | 89,4799 | 83,0813 | 86,0306 |
| 28.08.2025 | 85,4808 | 86,8805 | 82,8314 | 83,9811 |
| 31.08.2025 | 83,9811 | 85,9307 | 82,6814 | 84,1811 |
| 01.09.2025 | 84,2811 | 84,9809 | 78,3824 | 83,0813 |
| 02.09.2025 | 83,0313 | 83,4313 | 80,032 | 82,9813 |
| 03.09.2025 | 83,0313 | 85,6308 | 80,232 | 85,2308 |
| 04.09.2025 | 86,2806 | 88,8801 | 81,9816 | 81,9816 |
| 07.09.2025 | 77,9825 | 80,4819 | 77,7325 | 77,9825 |
| 08.09.2025 | 78,0825 | 80,132 | 77,6825 | 78,0325 |
| 09.09.2025 | 78,7823 | 84,1811 | 76,2328 | 78,7823 |
| 10.09.2025 | 79,1822 | 83,5313 | 76,7328 | 76,7328 |
| 11.09.2025 | 76,9827 | 79,4821 | 73,2835 | 76,9827 |
| 14.09.2025 | 76,9827 | 80,8818 | 75,2831 | 80,332 |
| 15.09.2025 | 82,5815 | 87,6803 | 79,2322 | 86,4306 |
| 16.09.2025 | 85,9807 | 86,7306 | 83,4813 | 84,1311 |
| 17.09.2025 | 84,0811 | 85,4808 | 82,9314 | 84,2311 |
| 18.09.2025 | 84,481 | 89,4299 | 84,481 | 87,9803 |
| 21.09.2025 | 87,9884 | 90,0881 | 86,9885 | 87,1885 |
| 22.09.2025 | 86,5386 | 88,4883 | 83,439 | 88,4883 |
| 23.09.2025 | 88,5383 | 89,9881 | 86,1886 | 86,9885 |
| 24.09.2025 | 87,3885 | 87,3885 | 82,989 | 83,639 |
| 25.09.2025 | 83,7389 | 85,6887 | 83,239 | 84,9888 |
| 28.09.2025 | 84,9888 | 86,4386 | 84,1889 | 85,6887 |
| 29.09.2025 | 86,2886 | 89,2882 | 83,8389 | 88,9883 |
| 30.09.2025 | 88,9383 | 91,2879 | 88,6883 | 89,1382 |
| 01.10.2025 | 90,938 | 90,988 | 88,2883 | 89,2382 |
| 02.10.2025 | 90,988 | 90,988 | 86,6886 | 88,9883 |
| 05.10.2025 | 89,0882 | 90,2381 | 88,3383 | 88,5883 |
| 06.10.2025 | 88,9883 | 89,5882 | 87,8884 | 88,6383 |
| 07.10.2025 | 88,6383 | 97,4871 | 88,4883 | 97,0872 |
| 08.10.2025 | 96,7372 | 96,7872 | 92,0878 | 93,9376 |
| 09.10.2025 | 93,9376 | 98,787 | 93,9376 | 94,9375 |
| 12.10.2025 | 93,8876 | 98,9369 | 90,988 | 96,1373 |
| 13.10.2025 | 96,1873 | 96,6372 | 91,9879 | 92,7378 |
| 14.10.2025 | 92,9377 | 98,587 | 90,988 | 95,6874 |
| 15.10.2025 | 95,7374 | 97,9871 | 91,9879 | 91,9879 |
| 16.10.2025 | 92,0878 | 97,3871 | 91,9379 | 95,3874 |
| 19.10.2025 | 95,3874 | 98,187 | 93,0377 | 95,3874 |
| 20.10.2025 | 95,6874 | 97,7371 | 91,4879 | 93,9876 |
| 21.10.2025 | 94,1957 | 96,4956 | 84,5962 | 87,896 |
| 22.10.2025 | 88,046 | 94,4457 | 88,046 | 94,4457 |
| 23.10.2025 | 94,4957 | 96,9456 | 90,1459 | 95,9957 |
| 26.10.2025 | 98,9955 | 99,2955 | 95,2457 | 97,4956 |
| 27.10.2025 | 97,3456 | 97,3456 | 92,8958 | 94,6957 |
| 29.10.2025 | 94,4457 | 96,4456 | 89,9459 | 89,9459 |
| 30.10.2025 | 89,9459 | 92,9958 | 88,996 | 91,9958 |
| 02.11.2025 | 91,9458 | 96,9456 | 91,7458 | 93,2958 |
| 03.11.2025 | 93,2958 | 94,8957 | 93,2958 | 93,4458 |
| 04.11.2025 | 93,5958 | 93,9957 | 84,1462 | 84,1462 |
| 05.11.2025 | 83,8962 | 86,5461 | 83,8962 | 84,4462 |
| 06.11.2025 | 84,4462 | 87,496 | 76,7965 | 76,7965 |
| 09.11.2025 | 69,1469 | 78,2465 | 69,1469 | 76,2965 |
| 10.11.2025 | 74,8966 | 76,9965 | 69,1969 | 70,9968 |
| 11.11.2025 | 71,0468 | 77,8965 | 71,0468 | 73,0467 |
| 12.11.2025 | 72,1467 | 74,0966 | 68,1969 | 69,7468 |
| 13.11.2025 | 69,7468 | 70,5468 | 66,897 | 67,4469 |
| 16.11.2025 | 67,6469 | 74,1466 | 67,6469 | 74,1466 |
| 17.11.2025 | 76,3965 | 81,5463 | 75,7966 | 81,5463 |
| 18.11.2025 | 85,0461 | 89,4959 | 80,7963 | 87,996 |
| 19.11.2025 | 88,846 | 96,7956 | 84,0462 | 96,7956 |
| 20.11.2025 | 99,6955 | 105,7952 | 97,7456 | 101,9954 |
| 23.11.2025 | 102,9953 | 111,9949 | 102,9953 | 109,795 |
| 24.11.2025 | 111,9949 | 112,1949 | 104,3953 | 108,7951 |
| 25.11.2025 | 105,2952 | 108,4951 | 97,9456 | 98,9955 |
| 26.11.2025 | 100,9954 | 103,0953 | 97,6956 | 100,9954 |
| 27.11.2025 | 100,3955 | 105,4952 | 94,9457 | 97,4456 |
| 30.11.2025 | 98,1456 | 107,0951 | 98,1456 | 102,6953 |
| 01.12.2025 | 104,1953 | 112,8949 | 102,7953 | 112,8949 |
| 02.12.2025 | 116,4947 | 123,1944 | 113,0949 | 117,9947 |
| 03.12.2025 | 117,9947 | 126,4943 | 115,1948 | 124,0944 |
| 04.12.2025 | 124,0944 | 136,4938 | 124,0944 | 136,4938 |
| 07.12.2025 | 132,394 | 149,0932 | 129,9941 | 140,4936 |
| 08.12.2025 | 136,4938 | 144,9934 | 129,9941 | 139,7937 |
| 09.12.2025 | 139,4937 | 143,9935 | 135,5939 | 142,9935 |
| 10.12.2025 | 139,8937 | 157,2929 | 138,9937 | 157,1929 |
| 11.12.2025 | 159,9928 | 172,4922 | 157,1929 | 171,4922 |
| 14.12.2025 | 171,4922 | 181,3918 | 169,9923 | 179,8919 |
| 15.12.2025 | 179,8919 | 181,9918 | 169,1923 | 178,9919 |
| 16.12.2025 | 179,6919 | 181,9918 | 171,9922 | 171,9922 |
| 17.12.2025 | 171,7922 | 176,992 | 169,3923 | 169,7923 |
| 18.12.2025 | 168,9923 | 180,0918 | 165,9925 | 179,7919 |
| 21.12.2025 | 180 | 197,7 | 180 | 197,7 |
| 22.12.2025 | 199,6 | 217,4 | 197,7 | 217,4 |
| 23.12.2025 | 217,6 | 235,5 | 205 | 227 |
| 24.12.2025 | 222,9 | 226,1 | 215 | 226,1 |
| 25.12.2025 | 223,9 | 237 | 219,9 | 228 |
| 28.12.2025 | 228 | 231,1 | 215,2 | 215,2 |
| 29.12.2025 | 213 | 219 | 193,7 | 193,7 |
| 30.12.2025 | 174,4 | 212,6 | 174,4 | 212,6 |